コスモス薬品の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/10/04 | 7,380 | 7,557 | 7,363 | 7,468 | +136 | +1.9% | 339,000 |
| 2024/10/03 | 7,317 | 7,390 | 7,313 | 7,332 | -15 | -0.2% | 250,200 |
| 2024/10/02 | 7,349 | 7,380 | 7,265 | 7,347 | -1 | ±0% | 264,300 |
| 2024/10/01 | 7,487 | 7,498 | 7,301 | 7,348 | -139 | -1.9% | 369,800 |
| 2024/09/30 | 7,398 | 7,515 | 7,294 | 7,487 | +235 | +3.2% | 605,600 |
| 2024/09/27 | 7,211 | 7,297 | 7,174 | 7,252 | +41 | +0.6% | 495,200 |
| 2024/09/26 | 7,165 | 7,227 | 7,115 | 7,211 | -29 | -0.4% | 504,500 |
| 2024/09/25 | 7,247 | 7,292 | 7,190 | 7,240 | +17 | +0.2% | 257,600 |
| 2024/09/24 | 7,336 | 7,336 | 7,223 | 7,223 | -113 | -1.5% | 201,200 |
| 2024/09/20 | 7,305 | 7,399 | 7,181 | 7,336 | -22 | -0.3% | 398,200 |
| 2024/09/19 | 7,350 | 7,409 | 7,311 | 7,358 | +12 | +0.2% | 293,300 |
| 2024/09/18 | 7,230 | 7,377 | 7,213 | 7,346 | +40 | +0.5% | 224,700 |
| 2024/09/17 | 7,350 | 7,380 | 7,236 | 7,306 | +6 | +0.1% | 346,400 |
| 2024/09/13 | 7,425 | 7,445 | 7,255 | 7,300 | -96 | -1.3% | 417,300 |
| 2024/09/12 | 7,403 | 7,485 | 7,345 | 7,396 | +77 | +1.1% | 383,500 |
| 2024/09/11 | 7,401 | 7,418 | 7,201 | 7,319 | -100 | -1.3% | 302,600 |
| 2024/09/10 | 7,256 | 7,440 | 7,206 | 7,419 | +163 | +2.2% | 320,800 |
| 2024/09/09 | 7,352 | 7,480 | 7,231 | 7,256 | +54 | +0.7% | 365,900 |
| 2024/09/06 | 7,203 | 7,355 | 7,157 | 7,202 | -47 | -0.6% | 297,600 |
| 2024/09/05 | 7,193 | 7,274 | 7,140 | 7,249 | +55 | +0.8% | 307,200 |
| 2024/09/04 | 7,249 | 7,264 | 7,144 | 7,194 | -70 | -1% | 297,500 |
| 2024/09/03 | 7,092 | 7,271 | 7,074 | 7,264 | +167 | +2.4% | 262,300 |
| 2024/09/02 | 7,020 | 7,135 | 6,966 | 7,097 | -43 | -0.6% | 335,000 |
| 2024/08/30 | 7,170 | 7,224 | 7,076 | 7,140 | -10 | -0.1% | 488,400 |
| 2024/08/29 | 7,120 | 7,198 | 7,047 | 7,150 | -7,025 | -49.6% | 299,600 |
| 2024/08/28 | 14,270 | 14,440 | 14,110 | 14,175 | -100 | -0.7% | 135,300 |
| 2024/08/27 | 14,260 | 14,340 | 14,195 | 14,275 | -55 | -0.4% | 93,300 |
| 2024/08/26 | 14,150 | 14,370 | 14,105 | 14,330 | +340 | +2.4% | 147,100 |
| 2024/08/23 | 14,150 | 14,155 | 13,895 | 13,990 | -350 | -2.4% | 201,200 |
| 2024/08/22 | 13,950 | 14,385 | 13,880 | 14,340 | +390 | +2.8% | 240,000 |
| 2024/08/21 | 13,900 | 14,070 | 13,800 | 13,950 | +110 | +0.8% | 147,400 |
| 2024/08/20 | 13,555 | 13,930 | 13,535 | 13,840 | +90 | +0.7% | 144,000 |
| 2024/08/19 | 13,515 | 13,760 | 13,420 | 13,750 | +225 | +1.7% | 164,100 |
| 2024/08/16 | 13,630 | 13,725 | 13,195 | 13,525 | -135 | -1% | 234,500 |
| 2024/08/15 | 13,310 | 13,705 | 13,310 | 13,660 | +130 | +1% | 184,400 |
| 2024/08/14 | 13,300 | 13,555 | 13,300 | 13,530 | +140 | +1% | 193,500 |
| 2024/08/13 | 13,805 | 13,900 | 13,240 | 13,390 | -415 | -3% | 311,600 |
| 2024/08/09 | 13,525 | 14,005 | 13,525 | 13,805 | +440 | +3.3% | 384,000 |
| 2024/08/08 | 13,240 | 13,665 | 13,080 | 13,365 | +285 | +2.2% | 392,200 |
| 2024/08/07 | 13,005 | 13,395 | 12,880 | 13,080 | -215 | -1.6% | 384,500 |
| 2024/08/06 | 13,505 | 13,610 | 13,065 | 13,295 | -485 | -3.5% | 463,400 |
| 2024/08/05 | 13,620 | 14,045 | 13,590 | 13,780 | +140 | +1% | 590,800 |
| 2024/08/02 | 13,910 | 14,055 | 13,625 | 13,640 | -180 | -1.3% | 559,200 |
| 2024/08/01 | 13,585 | 13,920 | 13,510 | 13,820 | +405 | +3% | 639,200 |
| 2024/07/31 | 13,195 | 13,465 | 13,195 | 13,415 | +350 | +2.7% | 368,300 |
| 2024/07/30 | 13,130 | 13,135 | 13,005 | 13,065 | -65 | -0.5% | 139,300 |
| 2024/07/29 | 12,860 | 13,165 | 12,840 | 13,130 | +260 | +2% | 212,200 |
| 2024/07/26 | 13,030 | 13,170 | 12,870 | 12,870 | +10 | +0.1% | 278,700 |
| 2024/07/25 | 12,500 | 13,160 | 12,415 | 12,860 | +495 | +4% | 464,900 |
| 2024/07/24 | 12,585 | 12,590 | 12,315 | 12,365 | -220 | -1.7% | 270,100 |
201～
250
件表示中 / 5073件
類似銘柄と比較する
現在ご覧いただいている「コスモス薬品」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| コスモス薬品 | 943,000円 | +4.5% | +0.1% | 0.80% | 24.11倍 | 2.90倍 |
|
九州地盤のドラッグストア。大型店で食品、雑貨も大量陳列。「毎日低価格」の販売戦略も特徴 |
| しまむら | 1,099,000円 | +3.9% | +2.3% | 1.87% | 18.85倍 | 1.61倍 |
|
低価格の実用・ファッション衣料。仕入れ主体。ローコスト運営。ベビー業態「バースデイ」も |
| マクドナルド | 604,000円 | +1.7% | +2.3% | 0.93% | 26.33倍 | 3.17倍 |
|
外食の国内大手。世界的ハンバーガーチェーン。米国本社の影響大きい。ＦＣ店比率は約７割 |
| ＡＢＣ マート | 282,900円 | +3.1% | +2.1% | 2.47% | 15.39倍 | 1.91倍 |
|
靴小売り最大手。「ＡＢＣマート」を展開。韓国、台湾など海外出店。子会社に「オッシュマンズ」 |
| スギＨＤ | 365,500円 | +14.5% | +20.3% | 0.96% | 14.96倍 | 2.64倍 |
|
持株会社傘下に業界大手の「スギ薬局」。東海が最大地盤。２４年９月に調剤大手のＩ＆Ｈを買収 |
市場注目の銘柄
チャート関連のコラム
